KissMeData/044490/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192600,1946484380,15390,15390,15390,15390,497
20231108,192500,1946484380,15390,15390,15390,15390,0
20231108,192400,1946484380,15390,15390,15390,15390,0
20231108,192300,1946484380,15390,15390,15390,15390,0
20231108,192200,1946484380,15390,15390,15390,15390,0
20231108,192100,1946484380,15390,15390,15390,15390,0
20231108,192000,1946484380,15390,15390,15390,15390,0
20231108,191900,1946484380,15390,15390,15390,15390,0
20231108,191800,1946484380,15390,15390,15390,15390,0
20231108,191700,1946484380,15390,15390,15390,15390,0
20231108,191600,1946484380,15390,15390,15390,15390,0
20231108,191500,1946484380,15390,15390,15390,15390,0
20231108,191400,1946484380,15390,15390,15390,15390,0
20231108,191300,1946484380,15390,15390,15390,15390,0
20231108,191200,1946484380,15390,15390,15390,15390,0
20231108,191100,1946484380,15390,15390,15390,15390,0
20231108,191000,1946484380,15390,15390,15390,15390,0
20231108,190900,1946484380,15390,15390,15390,15390,0
20231108,190800,1946484380,15390,15390,15390,15390,0
20231108,190700,1946484380,15390,15390,15390,15390,0
20231108,190600,1946484380,15390,15390,15390,15390,0
20231108,190500,1946484380,15390,15390,15390,15390,0
20231108,190400,1946484380,15390,15390,15390,15390,0
20231108,190300,1946484380,15390,15390,15390,15390,0
20231108,190200,1946484380,15390,15390,15390,15390,0
20231108,190100,1946484380,15390,15390,15390,15390,0
20231108,190000,1946484380,15390,15390,15390,15390,0
20231108,185900,1946484380,15390,15390,15390,15390,0
20231108,185800,1946484380,15390,15390,15390,15390,0
20231108,185700,1946484380,15390,15390,15390,15390,0
20231108,185600,1946484380,15390,15390,15390,15390,497
20231108,185500,1946484380,15390,15390,15390,15390,0
20231108,185400,1946484380,15390,15390,15390,15390,0
20231108,185300,1946484380,15390,15390,15390,15390,0
20231108,185200,1946484380,15390,15390,15390,15390,0
20231108,185100,1946484380,15390,15390,15390,15390,0
20231108,185000,1946484380,15390,15390,15390,15390,0
20231108,184900,1946484380,15390,15390,15390,15390,0
20231108,184800,1946484380,15390,15390,15390,15390,0
20231108,184700,1946484380,15390,15390,15390,15390,0
20231108,184600,1946484380,15390,15390,15390,15390,0
20231108,184500,1946484380,15390,15390,15390,15390,0
20231108,184400,1946484380,15390,15390,15390,15390,0
20231108,184300,1946484380,15390,15390,15390,15390,0
20231108,184200,1946484380,15390,15390,15390,15390,0
20231108,184100,1946484380,15390,15390,15390,15390,0
20231108,184000,1946484380,15390,15390,15390,15390,0
20231108,183900,1946484380,15390,15390,15390,15390,0
20231108,183800,1946484380,15390,15390,15390,15390,0
20231108,183700,1946484380,15390,15390,15390,15390,0
20231108,183600,1946484380,15390,15390,15390,15390,0
20231108,183500,1946484380,15390,15390,15390,15390,0
20231108,183400,1946484380,15390,15390,15390,15390,0
20231108,183300,1946484380,15390,15390,15390,15390,0
20231108,183200,1946484380,15390,15390,15390,15390,0
20231108,183100,1946484380,15390,15390,15390,15390,0
20231108,183000,1946484380,15390,15390,15390,15390,0
20231108,182900,1946484380,15390,15390,15390,15390,0
20231108,182800,1946484380,15390,15390,15390,15390,0
20231108,182700,1946484380,15390,15390,15390,15390,0
20231108,182600,1946484380,15390,15390,15390,15390,497
20231108,182500,1946484380,15390,15390,15390,15390,0
20231108,182400,1946484380,15390,15390,15390,15390,0
20231108,182300,1946484380,15390,15390,15390,15390,0
20231108,182200,1946484380,15390,15390,15390,15390,0
20231108,182100,1946484380,15390,15390,15390,15390,0
20231108,182000,1946484380,15390,15390,15390,15390,0
20231108,181900,1946484380,15390,15390,15390,15390,0
20231108,181800,1946484380,15390,15390,15390,15390,0
20231108,181700,1946484380,15390,15390,15390,15390,0
20231108,181600,1946484380,15390,15390,15390,15390,0
20231108,181500,1946484380,15390,15390,15390,15390,0
20231108,181400,1946484380,15390,15390,15390,15390,0
20231108,181300,1946484380,15390,15390,15390,15390,0
20231108,181200,1946484380,15390,15390,15390,15390,0
20231108,181100,1946484380,15390,15390,15390,15390,0
20231108,181000,1946484380,15390,15390,15390,15390,0
20231108,180900,1946484380,15390,15390,15390,15390,0
20231108,180800,1946484380,15390,15390,15390,15390,0
20231108,180700,1946484380,15390,15390,15390,15390,0
20231108,180600,1946484380,15390,15390,15390,15390,0
20231108,180500,1946484380,15390,15390,15390,15390,0
20231108,180400,1946484380,15390,15390,15390,15390,0
20231108,180300,1946484380,15390,15390,15390,15390,0
20231108,180200,1946484380,15390,15390,15390,15390,0
20231108,180100,1946484380,15390,15390,15390,15390,0
20231108,180000,1946484380,15390,15390,15390,15390,0
20231108,175900,1946484380,15390,15390,15390,15390,0
20231108,175800,1946484380,15390,15390,15390,15390,0
20231108,175700,1946484380,15390,15390,15390,15390,0
20231108,175600,1946484380,15390,15390,15390,15390,497
20231108,175500,1946484380,15390,15390,15390,15390,0
20231108,175400,1946484380,15390,15390,15390,15390,0
20231108,175300,1946484380,15390,15390,15390,15390,0
20231108,175200,1946484380,15390,15390,15390,15390,0
20231108,175100,1946484380,15390,15390,15390,15390,0
20231108,175000,1946484380,15390,15390,15390,15390,0
20231108,174900,1946484380,15390,15390,15390,15390,0
20231108,174800,1946484380,15390,15390,15390,15390,0
20231108,174700,1946484380,15390,15390,15390,15390,0
20231108,174600,1946484380,15390,15390,15390,15390,0
20231108,174500,1946484380,15390,15390,15390,15390,0
20231108,174400,1946484380,15390,15390,15390,15390,0
20231108,174300,1946484380,15390,15390,15390,15390,0
20231108,174200,1946484380,15390,15390,15390,15390,0
20231108,174100,1946484380,15390,15390,15390,15390,0
20231108,174000,1946484380,15390,15390,15390,15390,0
20231108,173900,1946484380,15390,15390,15390,15390,0
20231108,173800,1946484380,15390,15390,15390,15390,0
20231108,173700,1946484380,15390,15390,15390,15390,0
20231108,173600,1946484380,15390,15390,15390,15390,0
20231108,173500,1946484380,15390,15390,15390,15390,0
20231108,173400,1946484380,15390,15390,15390,15390,0
20231108,173300,1946484380,15390,15390,15390,15390,0
20231108,173200,1946484380,15390,15390,15390,15390,0
20231108,173100,1946484380,15390,15390,15390,15390,0
20231108,173000,1946484380,15390,15390,15390,15390,0
20231108,172900,1946484380,15390,15390,15390,15390,0
20231108,172800,1946484380,15390,15390,15390,15390,0
20231108,172700,1946484380,15390,15390,15390,15390,0
20231108,172600,1946484380,15390,15390,15390,15390,497
20231108,172500,1946484380,15390,15390,15390,15390,0
20231108,172400,1946484380,15390,15390,15390,15390,0
20231108,172300,1946484380,15390,15390,15390,15390,0
20231108,172200,1946484380,15390,15390,15390,15390,0
20231108,172100,1946484380,15390,15390,15390,15390,0
20231108,172000,1946484380,15390,15390,15390,15390,0
20231108,171900,1946484380,15390,15390,15390,15390,0
20231108,171800,1946484380,15390,15390,15390,15390,0
20231108,171700,1946484380,15390,15390,15390,15390,0
20231108,171600,1946484380,15390,15390,15390,15390,0
20231108,171500,1946484380,15390,15390,15390,15390,0
20231108,171400,1946484380,15390,15390,15390,15390,0
20231108,171300,1946484380,15390,15390,15390,15390,0
20231108,171200,1946484380,15390,15390,15390,15390,0
20231108,171100,1946484380,15390,15390,15390,15390,0
20231108,171000,1946484380,15390,15390,15390,15390,0
20231108,170900,1946484380,15390,15390,15390,15390,0
20231108,170800,1946484380,15390,15390,15390,15390,0
20231108,170700,1946484380,15390,15390,15390,15390,0
20231108,170600,1946484380,15390,15390,15390,15390,0
20231108,170500,1946484380,15390,15390,15390,15390,0
20231108,170400,1946484380,15390,15390,15390,15390,0
20231108,170300,1946484380,15390,15390,15390,15390,0
20231108,170200,1946484380,15390,15390,15390,15390,0
20231108,170100,1946484380,15390,15390,15390,15390,0
20231108,170000,1946484380,15390,15390,15390,15390,0
20231108,165900,1946484380,15390,15390,15390,15390,0
20231108,165800,1946484380,15390,15390,15390,15390,0
20231108,165700,1946484380,15390,15390,15390,15390,0
20231108,165600,1946484380,15390,15390,15390,15390,497
20231108,165500,1946484380,15390,15390,15390,15390,0
20231108,165400,1946484380,15390,15390,15390,15390,0
20231108,165300,1946484380,15390,15390,15390,15390,0
20231108,165200,1946484380,15390,15390,15390,15390,0
20231108,165100,1946484380,15390,15390,15390,15390,0
20231108,165000,1946484380,15390,15390,15390,15390,0
20231108,164900,1946484380,15390,15390,15390,15390,0
20231108,164800,1946484380,15390,15390,15390,15390,0
20231108,164700,1946484380,15390,15390,15390,15390,0
20231108,164600,1946484380,15390,15390,15390,15390,0
20231108,164500,1946484380,15390,15390,15390,15390,0
20231108,164400,1946484380,15390,15390,15390,15390,0
20231108,164300,1946484380,15390,15390,15390,15390,0
20231108,164200,1946484380,15390,15390,15390,15390,0
20231108,164100,1946484380,15390,15390,15390,15390,0
20231108,164000,1946484380,15390,15390,15390,15390,0
20231108,163900,1946484380,15390,15390,15390,15390,0
20231108,163800,1946484380,15390,15390,15390,15390,0
20231108,163700,1946484380,15390,15390,15390,15390,0
20231108,163600,1946484380,15390,15390,15390,15390,0
20231108,163500,1946484380,15390,15390,15390,15390,0
20231108,163400,1946484380,15390,15390,15390,15390,0
20231108,163300,1946484380,15390,15390,15390,15390,0
20231108,163200,1946484380,15390,15390,15390,15390,0
20231108,163100,1946484380,15390,15390,15390,15390,0
20231108,163000,1946484380,15390,15390,15390,15390,0
20231108,162900,1946484380,15390,15390,15390,15390,0
20231108,162800,1946484380,15390,15390,15390,15390,0
20231108,162700,1946484380,15390,15390,15390,15390,0
20231108,162600,1946484380,15390,15390,15390,15390,497
20231108,162500,1946484380,15390,15390,15390,15390,0
20231108,162400,1946484380,15390,15390,15390,15390,0
20231108,162300,1946484380,15390,15390,15390,15390,0
20231108,162200,1946484380,15390,15390,15390,15390,0
20231108,162100,1946484380,15390,15390,15390,15390,0
20231108,162000,1946484380,15390,15390,15390,15390,0
20231108,161900,1946484380,15390,15390,15390,15390,0
20231108,161800,1946484380,15390,15390,15390,15390,0
20231108,161700,1946484380,15390,15390,15390,15390,0
20231108,161600,1946484380,15390,15390,15390,15390,0
20231108,161500,1946484380,15390,15390,15390,15390,0
20231108,161400,1946484380,15390,15390,15390,15390,0
20231108,161300,1946484380,15390,15390,15390,15390,0
20231108,161200,1946484380,15390,15390,15390,15390,0
20231108,161100,1946484380,15390,15390,15390,15390,0
20231108,161000,1946484380,15390,15390,15390,15390,0
20231108,160900,1946484380,15390,15390,15390,15390,0
20231108,160800,1946484380,15390,15390,15390,15390,0
20231108,160700,1946484380,15390,15390,15390,15390,0
20231108,160600,1946484380,15390,15390,15390,15390,0
20231108,160500,1946484380,15390,15390,15390,15390,0
20231108,160400,1946484380,15390,15390,15390,15390,0
20231108,160300,1946484380,15390,15390,15390,15390,0
20231108,160200,1946484380,15390,15390,15390,15390,0
20231108,160100,1946484380,15390,15390,15390,15390,0
20231108,160000,1946484380,15390,15390,15390,15390,0
20231108,155900,1946484380,15390,15390,15390,15390,0
20231108,155800,1946484380,15390,15390,15390,15390,0
20231108,155700,1946484380,15390,15390,15390,15390,0
20231108,155600,1946484380,15390,15390,15390,15390,497
20231108,155500,1946484380,15390,15390,15390,15390,0
20231108,155400,1946484380,15390,15390,15390,15390,0
20231108,155300,1946484380,15390,15390,15390,15390,0
20231108,155200,1946484380,15390,15390,15390,15390,0
20231108,155100,1946484380,15390,15390,15390,15390,0
20231108,155000,1946484380,15390,15390,15390,15390,0
20231108,154900,1946484380,15390,15390,15390,15390,0
20231108,154800,1946484380,15390,15390,15390,15390,0
20231108,154700,1946484380,15390,15390,15390,15390,0
20231108,154600,1946484380,15390,15390,15390,15390,0
20231108,154500,1946484380,15390,15390,15390,15390,0
20231108,154400,1946484380,15390,15390,15390,15390,0
20231108,154300,1946484380,15390,15390,15390,15390,0
20231108,154200,1946484380,15390,15390,15390,15390,0
20231108,154100,1946484380,15390,15390,15390,15390,0
20231108,154000,1946484380,15390,15390,15390,15390,0
20231108,153900,1946484380,15390,15390,15390,15390,0
20231108,153800,1946484380,15390,15390,15390,15390,0
20231108,153700,1946484380,15390,15390,15390,15390,0
20231108,153600,1946484380,15390,15390,15390,15390,0
20231108,153500,1946484380,15390,15390,15390,15390,0
20231108,153400,1946484380,15390,15390,15390,15390,0
20231108,153300,1946484380,15390,15390,15390,15390,0
20231108,153200,1946484380,15390,15390,15390,15390,0
20231108,153100,1946484380,15390,15390,15390,15390,0
20231108,153000,1946484380,15390,15390,15390,15390,497
20231108,152900,1938835550,15390,15390,15390,15390,0
20231108,152800,1938835550,15390,15390,15390,15390,0
20231108,152700,1938835550,15390,15390,15390,15390,0
20231108,152600,1938835550,15390,15390,15390,15390,0
20231108,152500,1938835550,15390,15390,15390,15390,0
20231108,152400,1938835550,15390,15390,15390,15390,0
20231108,152300,1938835550,15390,15390,15390,15390,0
20231108,152200,1938835550,15390,15390,15390,15390,0
20231108,152100,1938835550,15390,15390,15390,15390,0
20231108,152000,1938835550,15390,15390,15390,15390,0
20231108,151900,1938835550,15390,15390,15400,15330,132
20231108,151800,1936803470,15400,15340,15400,15340,795
20231108,151700,1924570530,15310,15320,15320,15300,1585
20231108,151600,1900309720,15340,15340,15340,15340,14
20231108,151500,1900094960,15360,15300,15360,15300,30
20231108,151400,1899634760,15300,15320,15320,15300,634
20231108,151300,1889931620,15320,15310,15320,15310,54
20231108,151200,1889104550,15310,15320,15330,15310,201
20231108,151100,1886026640,15310,15320,15320,15310,140
20231108,151000,1883882250,15320,15320,15320,15320,157
20231108,150900,1881477010,15310,15310,15310,15310,0
20231108,150800,1881477010,15310,15310,15310,15310,269
20231108,150700,1877358620,15310,15310,15310,15310,0
20231108,150600,1877358620,15310,15300,15330,15300,181
20231108,150500,1874587570,15330,15320,15330,15320,79
20231108,150400,1873376610,15300,15320,15330,15300,581
20231108,150300,1864475180,15310,15320,15320,15310,242
20231108,150200,1860768040,15310,15330,15330,15310,202
20231108,150100,1857674760,15330,15320,15330,15300,252
20231108,150000,1853814290,15300,15310,15310,15300,256
20231108,145900,1849897270,15320,15330,15330,15310,33
20231108,145800,1849391650,15330,15300,15330,15300,335
20231108,145700,1844261230,15320,15310,15320,15310,22
20231108,145600,1843924300,15330,15310,15330,15300,303
20231108,145500,1839284470,15310,15310,15310,15310,10
20231108,145400,1839131370,15300,15300,15300,15300,0
20231108,145300,1839131370,15300,15310,15310,15300,260
20231108,145200,1835152460,15310,15320,15320,15310,122
20231108,145100,1833283430,15320,15320,15320,15320,48
20231108,145000,1832548070,15390,15300,15390,15300,229
20231108,144900,1829031030,15290,15290,15290,15290,441
20231108,144800,1822288140,15320,15320,15320,15320,0
20231108,144700,1822288140,15320,15320,15320,15320,119
20231108,144600,1820465060,15320,15390,15390,15320,311
20231108,144500,1815699770,15300,15300,15370,15290,254
20231108,144400,1811814540,15290,15290,15290,15290,10
20231108,144300,1811661640,15280,15290,15300,15280,681
20231108,144200,1801248880,15290,15290,15290,15290,15
20231108,144100,1801019530,15290,15280,15290,15280,221
20231108,144000,1797642360,15290,15290,15290,15290,572
20231108,143900,1788896480,15290,15300,15300,15290,450
20231108,143800,1782014260,15300,15300,15300,15300,19
20231108,143700,1781723560,15300,15300,15300,15300,198
20231108,143600,1778694160,15300,15310,15310,15300,308
20231108,143500,1773980560,15310,15320,15320,15310,1965
20231108,143400,1743876970,15320,15320,15320,15320,42
20231108,143300,1743233530,15320,15320,15320,15320,56
20231108,143200,1742375610,15320,15350,15350,15320,173
20231108,143100,1739725130,15350,15320,15350,15320,53
20231108,143000,1738912930,15320,15320,15330,15320,365
20231108,142900,1733319730,15330,15340,15340,15330,76
20231108,142800,1732154520,15330,15330,15330,15330,186
20231108,142700,1729303140,15320,15320,15320,15320,15
20231108,142600,1729073340,15320,15330,15330,15320,771
20231108,142500,1717257750,15330,15330,15330,15330,21
20231108,142400,1716935820,15330,15330,15330,15330,189
20231108,142300,1714038450,15340,15330,15340,15330,14
20231108,142200,1713823730,15330,15340,15340,15330,592
20231108,142100,1704746680,15340,15340,15340,15340,0
20231108,142000,1704746680,15340,15360,15360,15330,288
20231108,141900,1700326570,15380,15390,15390,15380,40
20231108,141800,1699711320,15400,15400,15400,15400,248
20231108,141700,1695892120,15400,15410,15410,15400,514
20231108,141600,1687971480,15420,15420,15420,15420,148
20231108,141500,1685689320,15420,15420,15420,15420,247
20231108,141400,1681880580,15420,15410,15420,15410,183
20231108,141300,1679060440,15410,15410,15410,15410,18
20231108,141200,1678783060,15410,15420,15420,15410,207
20231108,141100,1675591440,15420,15450,15460,15420,46
20231108,141000,1674881720,15420,15440,15480,15420,295
20231108,140900,1670331780,15410,15420,15430,15410,413
20231108,140800,1663964900,15450,15480,15480,15440,17
20231108,140700,1663702260,15410,15480,15480,15410,273
20231108,140600,1659495050,15380,15370,15410,15370,973
20231108,140500,1644509920,15390,15370,15390,15360,665
20231108,140400,1634287550,15370,15370,15370,15370,11
20231108,140300,1634118480,15380,15370,15380,15370,322
20231108,140200,1629167850,15370,15350,15370,15350,232
20231108,140100,1625606420,15360,15340,15360,15340,670
20231108,140000,1615319840,15340,15360,15360,15340,56
20231108,135900,1614459900,15360,15360,15360,15360,88
20231108,135800,1613108220,15390,15390,15390,15390,0
20231108,135700,1613108220,15390,15340,15390,15340,232
20231108,135600,1609546650,15360,15350,15360,15350,19
20231108,135500,1609254850,15360,15340,15360,15340,370
20231108,135400,1603575150,15390,15350,15390,15340,160
20231108,135300,1601118400,15330,15330,15330,15320,172
20231108,135200,1598481680,15350,15340,15350,15340,252
20231108,135100,1594615860,15330,15310,15330,15310,112
20231108,135000,1592900020,15310,15310,15310,15310,248
20231108,134900,1589103140,15320,15320,15320,15320,0
20231108,134800,1589103140,15320,15310,15320,15310,628
20231108,134700,1579487460,15320,15310,15320,15310,15
20231108,134600,1579257770,15300,15310,15340,15300,188
20231108,134500,1576381000,15310,15320,15320,15300,210
20231108,134400,1573167940,15320,15300,15320,15300,178
20231108,134300,1570444380,15330,15330,15330,15330,1
20231108,134200,1570429050,15310,15330,15330,15310,5905
20231108,134100,1479991980,15340,15330,15340,15330,8
20231108,134000,1479869300,15320,15330,15330,15320,174
20231108,133900,1477201980,15340,15330,15340,15330,15
20231108,133800,1476971920,15340,15340,15340,15340,384
20231108,133700,1471081360,15340,15340,15340,15340,0
20231108,133600,1471081360,15340,15330,15340,15330,294
20231108,133500,1466574320,15330,15330,15340,15330,217
20231108,133400,1463247690,15350,15320,15350,15310,581
20231108,133300,1454341090,15320,15300,15330,15300,16
20231108,133200,1454096120,15300,15290,15300,15290,184
20231108,133100,1451282720,15290,15300,15310,15290,293
20231108,133000,1446800420,15300,15300,15300,15300,122
20231108,132900,1444933820,15300,15300,15320,15300,132
20231108,132800,1442913290,15300,15310,15310,15300,154
20231108,132700,1440555660,15310,15310,15310,15310,179
20231108,132600,1437815170,15310,15310,15310,15310,2
20231108,132500,1437784550,15300,15320,15320,15300,362
20231108,132400,1432242200,15320,15320,15320,15320,0
20231108,132300,1432242200,15320,15330,15330,15320,15
20231108,132200,1432012350,15320,15310,15320,15310,213
20231108,132100,1428749300,15300,15300,15300,15300,169
20231108,132000,1426163600,15300,15340,15340,15300,266
20231108,131900,1422086290,15340,15350,15350,15340,50
20231108,131800,1421319000,15350,15350,15350,15350,225
20231108,131700,1417865250,15320,15290,15320,15290,368
20231108,131600,1412233110,15280,15290,15290,15280,17
20231108,131500,1411973280,15300,15280,15300,15280,180
20231108,131400,1409222750,15290,15290,15290,15290,230
20231108,131300,1405706050,15280,15280,15280,15280,180
20231108,131200,1402955650,15300,15270,15300,15270,285
20231108,131100,1398598090,15280,15280,15280,15270,398
20231108,131000,1392518710,15290,15290,15290,15280,116
20231108,130900,1390746020,15280,15280,15280,15280,117
20231108,130800,1388958260,15280,15280,15280,15280,305
20231108,130700,1384297860,15280,15280,15280,15280,44
20231108,130600,1383625540,15280,15280,15290,15280,186
20231108,130500,1380783450,15290,15280,15290,15280,37
20231108,130400,1380218050,15290,15280,15290,15280,404
20231108,130300,1374044900,15280,15280,15280,15280,0
20231108,130200,1374044900,15280,15290,15290,15280,359
20231108,130100,1368557480,15280,15280,15290,15280,283
20231108,130000,1364233090,15280,15290,15290,15280,524
20231108,125900,1356226210,15290,15290,15290,15290,9
20231108,125800,1356088600,15290,15300,15300,15280,1898
20231108,125700,1327068180,15310,15310,15310,15310,51
20231108,125600,1326287370,15300,15300,15300,15300,182
20231108,125500,1323502770,15300,15290,15300,15290,37
20231108,125400,1322936890,15290,15320,15320,15290,678
20231108,125300,1312569970,15300,15290,15300,15290,233
20231108,125200,1309005410,15290,15290,15290,15290,215
20231108,125100,1305718060,15290,15300,15300,15290,56
20231108,125000,1304861510,15300,15300,15300,15290,259
20231108,124900,1300899180,15300,15300,15300,15300,69
20231108,124800,1299843480,15300,15300,15310,15300,68
20231108,124700,1298803070,15290,15300,15300,15290,696
20231108,124600,1288154290,15300,15310,15310,15300,5983
20231108,124500,1196586470,15320,15310,15320,15310,304
20231108,124400,1191931110,15310,15310,15320,15310,309
20231108,124300,1187199850,15310,15310,15310,15310,222
20231108,124200,1183801030,15310,15310,15310,15310,22
20231108,124100,1183464210,15310,15310,15310,15310,394
20231108,124000,1177432070,15320,15310,15320,15310,210
20231108,123900,1174215900,15310,15310,15320,15310,235
20231108,123800,1170617950,15310,15310,15320,15310,1651
20231108,123700,1145341000,15320,15330,15330,15310,379
20231108,123600,1139537130,15320,15320,15320,15320,11
20231108,123500,1139368610,15320,15320,15320,15320,170
20231108,123400,1136764210,15320,15340,15340,15320,1250
20231108,123300,1117607480,15340,15330,15340,15330,179
20231108,123200,1114863300,15340,15340,15340,15330,148
20231108,123100,1112593050,15350,15340,15350,15340,1269
20231108,123000,1093125910,15350,15350,15350,15350,217
20231108,122900,1089794960,15350,15350,15350,15350,232
20231108,122800,1086233760,15360,15350,15360,15350,201
20231108,122700,1083146710,15360,15360,15360,15360,114
20231108,122600,1081395670,15360,15360,15360,15360,125
20231108,122500,1079475670,15360,15360,15370,15360,70
20231108,122400,1078399970,15350,15350,15350,15350,379
20231108,122300,1072582320,15350,15350,15350,15350,0
20231108,122200,1072582320,15350,15350,15360,15350,339
20231108,122100,1067377170,15360,15350,15360,15350,53
20231108,122000,1066563200,15350,15350,15350,15350,466
20231108,121900,1059410100,15350,15360,15360,15350,42
20231108,121800,1058765290,15360,15360,15360,15360,118
20231108,121700,1056952810,15360,15370,15370,15360,1060
20231108,121600,1040670510,15360,15360,15360,15360,201
20231108,121500,1037583150,15370,15370,15370,15370,39
20231108,121400,1036983720,15370,15370,15370,15360,137
20231108,121300,1034878140,15370,15370,15370,15370,332
20231108,121200,1029775300,15370,15370,15370,15370,178
20231108,121100,1027039440,15370,15370,15370,15370,11
20231108,121000,1026870370,15380,15370,15380,15370,327
20231108,120900,1021842810,15370,15370,15370,15370,10
20231108,120800,1021689110,15370,15360,15370,15360,171
20231108,120700,1019062520,15360,15370,15370,15360,227
20231108,120600,1015573850,15370,15370,15370,15370,32
20231108,120500,1015082010,15380,15380,15390,15380,55
20231108,120400,1014236010,15380,15370,15380,15360,689
20231108,120300,1003649900,15360,15380,15380,15360,362
20231108,120200,998087440,15370,15370,15370,15370,130
20231108,120100,996089340,15380,15370,15380,15370,91
20231108,120000,994690080,15370,15370,15370,15370,419
20231108,115900,988250050,15370,15370,15370,15360,192
20231108,115800,985300720,15370,15360,15370,15360,378
20231108,115700,979493070,15360,15370,15370,15360,65
20231108,115600,978494130,15360,15360,15370,15360,240
20231108,115500,974807580,15370,15370,15370,15370,110
20231108,115400,973116880,15370,15370,15380,15370,272
20231108,115300,968936120,15370,15380,15380,15370,1200
20231108,115200,950484820,15390,15390,15390,15390,176
20231108,115100,947776180,15400,15400,15400,15400,41
20231108,115000,947144780,15400,15400,15400,15400,221
20231108,114900,943741380,15400,15400,15400,15400,290
20231108,114800,939275380,15400,15400,15400,15400,0
20231108,114700,939275380,15400,15400,15400,15400,184
20231108,114600,936441780,15400,15400,15400,15400,225
20231108,114500,932976780,15400,15400,15400,15400,11
20231108,114400,932807380,15400,15410,15410,15400,183
20231108,114300,929989140,15410,15400,15410,15400,225
20231108,114200,926524130,15400,15410,15420,15400,332
20231108,114100,921409460,15400,15400,15400,15400,0
20231108,114000,921409460,15400,15400,15400,15400,399
20231108,113900,915264860,15400,15400,15400,15400,12
20231108,113800,915080060,15400,15400,15400,15400,170
20231108,113700,912462060,15400,15410,15410,15400,166
20231108,113600,909905310,15410,15410,15410,15410,203
20231108,113500,906777080,15410,15410,15410,15410,21
20231108,113400,906453470,15410,15410,15410,15410,201
20231108,113300,903356060,15410,15410,15410,15410,318
20231108,113200,898455680,15420,15430,15430,15410,64
20231108,113100,897468700,15410,15410,15410,15410,0
20231108,113000,897468700,15410,15430,15510,15410,425
20231108,112900,890914980,15430,15430,15430,15430,11
20231108,112800,890745250,15420,15420,15420,15410,190
20231108,112700,887815660,15510,15430,15510,15430,100
20231108,112600,886267580,15430,15420,15430,15420,384
20231108,112500,880344150,15440,15440,15440,15440,21
20231108,112400,880019910,15420,15410,15420,15410,31
20231108,112300,879541990,15410,15410,15410,15410,386
20231108,112200,873593730,15410,15410,15410,15410,41
20231108,112100,872961920,15420,15420,15420,15420,169
20231108,112000,870355940,15420,15410,15420,15410,216
20231108,111900,867025320,15410,15420,15420,15410,200
20231108,111800,863943200,15420,15420,15420,15420,0
20231108,111700,863943200,15420,15420,15420,15420,220
20231108,111600,860550800,15420,15410,15420,15400,2166
20231108,111500,827191990,15400,15400,15410,15400,197
20231108,111400,824158000,15390,15390,15390,15390,11
20231108,111300,823988710,15390,15390,15390,15390,223
20231108,111200,820556740,15390,15380,15390,15380,221
20231108,111100,817155650,15390,15390,15390,15390,262
20231108,111000,813123470,15410,15400,15410,15400,10
20231108,110900,812969450,15400,15390,15400,15380,381
20231108,110800,807107940,15390,15390,15400,15390,64
20231108,110700,806122900,15390,15380,15390,15380,290
20231108,110600,801661850,15390,15390,15390,15390,69
20231108,110500,800599940,15430,15380,15680,15380,1054
20231108,110400,784383710,15380,15380,15380,15380,220
20231108,110300,781000110,15380,15380,15380,15380,17
20231108,110200,780738650,15390,15390,15400,15390,392
20231108,110100,774705760,15400,15390,15400,15390,28
20231108,110000,774274770,15390,15390,15390,15390,171
20231108,105900,771643080,15400,15400,15400,15400,207
20231108,105800,768455280,15400,15400,15410,15390,210
20231108,105700,765221460,15400,15400,15400,15400,2
20231108,105600,765190660,15380,15390,15410,15380,336
20231108,105500,760018390,15390,15380,15390,15370,256
20231108,105400,756081190,15370,15370,15370,15370,168
20231108,105300,753499030,15380,15370,15380,15370,221
20231108,105200,750102030,15360,15380,15390,15360,190
20231108,105100,747183130,15390,15370,15390,15370,181
20231108,105000,744399230,15360,15370,15370,15360,381
20231108,104900,738544960,15360,15360,15360,15360,21
20231108,104800,738222400,15380,15360,15380,15350,243
20231108,104700,734490930,15360,15350,15360,15350,46
20231108,104600,733784580,15350,15360,15360,15350,418
20231108,104500,727366280,15350,15360,15360,15350,38
20231108,104400,726782880,15350,15350,15350,15350,169
20231108,104300,724188730,15350,15340,15350,15340,486
20231108,104200,716729230,15350,15360,15360,15350,2824
20231108,104100,673375520,15360,15370,15370,15360,394
20231108,104000,667321430,15370,15360,15370,15360,1040
20231108,103900,651341510,15360,15370,15370,15360,1479
20231108,103800,628611900,15370,15370,15370,15370,253
20231108,103700,624723290,15370,15370,15370,15370,190
20231108,103600,621802990,15370,15380,15380,15370,19
20231108,103500,621510870,15370,15370,15370,15370,371
20231108,103400,615808600,15380,15370,15380,15370,41
20231108,103300,615178230,15370,15370,15370,15370,178
20231108,103200,612442370,15370,15370,15370,15360,279
20231108,103100,608154740,15370,15370,15370,15370,171
20231108,103000,605526470,15380,15380,15390,15370,274
20231108,102900,601313750,15380,15360,15380,15360,553
20231108,102800,592814210,15370,15370,15380,15370,299
20231108,102700,588218570,15370,15380,15380,15370,262
20231108,102600,584190710,15380,15380,15380,15380,67
20231108,102500,583160250,15380,15380,15380,15370,1013
20231108,102400,567584120,15390,15370,15390,15370,234
20231108,102300,563983800,15380,15390,15390,15370,31
20231108,102200,563507280,15390,15380,15390,15370,903
20231108,102100,549618100,15400,15380,15400,15380,210
20231108,102000,546384200,15380,15410,15410,15380,2157
20231108,101900,513159800,15410,15410,15420,15410,234
20231108,101800,509553360,15410,15410,15410,15410,744
20231108,101700,498088320,15410,15410,15410,15410,3104
20231108,101600,450255680,15410,15430,15430,15410,1348
20231108,101500,429474790,15430,15440,15440,15430,231
20231108,101400,425910250,15450,15450,15450,15450,40
20231108,101300,425292250,15450,15440,15450,15440,52
20231108,101200,424489010,15430,15440,15450,15430,413
20231108,101100,418113850,15430,15430,15430,15430,0
20231108,101000,418113850,15430,15460,15460,15430,259
20231108,100900,414116210,15470,15440,15470,15430,646
20231108,100800,404123280,15430,15440,15440,15430,499
20231108,100700,396423510,15430,15430,15430,15430,45
20231108,100600,395729160,15430,15430,15450,15430,189
20231108,100500,392812690,15430,15440,15440,15430,342
20231108,100400,387533060,15440,15450,15450,15430,193
20231108,100300,384553340,15450,15470,15470,15450,1422
20231108,100200,362569920,15470,15470,15470,15470,465
20231108,100100,355376370,15470,15500,15500,15470,2043
20231108,100000,323750200,15490,15490,15490,15490,95
20231108,095900,322278650,15490,15480,15490,15480,235
20231108,095800,318640630,15490,15490,15490,15480,693
20231108,095700,307907480,15490,15480,15500,15480,877
20231108,095600,294327210,15480,15480,15480,15480,92
20231108,095500,292903050,15480,15490,15490,15480,2373
20231108,095400,256168910,15480,15500,15500,15480,566
20231108,095300,247401070,15510,15500,15510,15500,327
20231108,095200,242332540,15500,15500,15500,15500,78
20231108,095100,241123540,15500,15490,15510,15490,2901
20231108,095000,196179330,15490,15490,15490,15490,16
20231108,094900,195931490,15490,15490,15490,15490,189
20231108,094800,193003880,15510,15520,15520,15490,910
20231108,094700,178889680,15520,15540,15540,15520,116
20231108,094600,177088340,15540,15540,15540,15540,15
20231108,094500,176855240,15530,15530,15530,15530,170
20231108,094400,174215140,15550,15550,15550,15520,411
20231108,094300,167826790,15560,15570,15570,15560,93
20231108,094200,166379570,15570,15570,15570,15570,280
20231108,094100,162019970,15570,15580,15580,15560,425
20231108,094000,155402910,15580,15600,15600,15580,12
20231108,093900,155215930,15600,15610,15610,15600,102
20231108,093800,153624680,15610,15610,15610,15600,145
20231108,093700,151362030,15600,15600,15610,15600,194
20231108,093600,148335620,15600,15610,15610,15600,507
20231108,093500,140421390,15630,15650,15650,15630,637
20231108,093400,130458340,15650,15650,15650,15650,0
20231108,093300,130458340,15650,15630,15650,15630,163
20231108,093200,127907830,15630,15600,15630,15600,3
20231108,093100,127861000,15600,15600,15600,15600,0
20231108,093000,127861000,15600,15560,15600,15560,23
20231108,092900,127502300,15550,15510,15550,15510,145
20231108,092800,125248780,15510,15490,15510,15480,138
20231108,092700,123111310,15500,15530,15530,15470,446
20231108,092600,116196030,15510,15500,15530,15490,537
20231108,092500,107876360,15500,15500,15500,15500,0
20231108,092400,107876360,15500,15460,15500,15460,152
20231108,092300,105521350,15450,15480,15480,15450,212
20231108,092200,102245240,15460,15480,15480,15460,25
20231108,092100,101858380,15480,15470,15500,15440,559
20231108,092000,93209490,15460,15620,15620,15400,2245
20231108,091900,58287480,15660,15660,15660,15660,0
20231108,091800,58287480,15660,15650,15660,15650,106
20231108,091700,56627530,15650,15610,15650,15610,21
20231108,091600,56299680,15640,15640,15650,15640,139
20231108,091500,54125670,15650,15670,15680,15650,1039
20231108,091400,37848670,15720,15720,15720,15670,574
20231108,091300,28852440,15670,15680,15720,15670,310
20231108,091200,23994040,15730,15680,15730,15680,46
20231108,091100,23272410,15680,15680,15680,15680,19
20231108,091000,22974490,15670,15670,15670,15670,96
20231108,090900,21470170,15680,15720,15720,15680,552
20231108,090800,12804510,15720,15750,15750,15720,79
20231108,090700,11561880,15700,15720,15720,15700,33
20231108,090600,11043260,15870,15880,15880,15870,32
20231108,090500,10535220,15760,15730,15760,15730,244
20231108,090400,6694030,15730,15730,15730,15730,1
20231108,090300,6678300,15730,15660,15740,15650,144
20231108,090200,4423480,15740,15750,15750,15740,254
20231108,090100,423020,15660,15660,15660,15660,0
20231108,090000,423020,15660,15760,15760,15660,27